Rheinmetall AG (BST:RHMB)
Germany · Delayed Price · Currency is EUR 185.50
-1.00 (-0.54%)
At close: Oct 9, 2026
BST:RHMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 183.00 | 186.00 | 181.50 | 185.50 | 185.50 | -0.54% | - |
| Oct 8, 2026 | 182.50 | 187.00 | 181.50 | 186.50 | 186.50 | 1.91% | 2 |
| Oct 7, 2026 | 187.50 | 190.50 | 182.50 | 183.00 | 183.00 | -2.92% | - |
| Oct 6, 2026 | 194.00 | 195.50 | 186.00 | 188.50 | 188.50 | -2.84% | - |
| Oct 5, 2026 | 189.50 | 194.50 | 188.00 | 194.00 | 194.00 | 2.65% | - |
| Oct 2, 2026 | 186.50 | 193.00 | 186.50 | 189.00 | 189.00 | 0.53% | 8 |
| Oct 1, 2026 | 188.00 | 189.50 | 185.50 | 188.00 | 188.00 | -0.79% | 3 |
| Sep 30, 2026 | 189.50 | 193.50 | 188.00 | 189.50 | 189.50 | -0.26% | - |
| Sep 29, 2026 | 190.50 | 194.50 | 186.50 | 190.00 | 190.00 | -1.30% | 311 |
| Sep 28, 2026 | 192.50 | 194.50 | 190.50 | 192.50 | 192.50 | -1.28% | 17 |
| Sep 25, 2026 | 195.50 | 197.00 | 191.50 | 195.00 | 195.00 | -0.51% | - |
| Sep 24, 2026 | 200.00 | 202.00 | 193.50 | 196.00 | 196.00 | -2.97% | - |
| Sep 23, 2026 | 196.50 | 203.00 | 195.50 | 202.00 | 202.00 | 2.54% | 32 |
| Sep 22, 2026 | 199.50 | 202.00 | 196.00 | 197.00 | 197.00 | -1.99% | - |
| Sep 21, 2026 | 199.50 | 205.00 | 199.00 | 201.00 | 201.00 | - | 220 |
| Sep 18, 2026 | 201.00 | 205.00 | 199.50 | 201.00 | 201.00 | - | - |
| Sep 17, 2026 | 200.00 | 206.00 | 199.00 | 201.00 | 201.00 | 1.01% | 8 |
| Sep 16, 2026 | 203.00 | 210.00 | 197.50 | 199.00 | 199.00 | -1.97% | 50 |
| Sep 15, 2026 | 196.50 | 208.00 | 195.00 | 203.00 | 203.00 | 2.78% | 2 |
| Sep 14, 2026 | 195.00 | 199.50 | 194.50 | 197.50 | 197.50 | 0.51% | 10 |
| Sep 11, 2026 | 201.00 | 203.00 | 194.50 | 196.50 | 196.50 | -2.24% | 32 |
| Sep 10, 2026 | 201.00 | 203.00 | 194.50 | 201.00 | 201.00 | 1.01% | 110 |
| Sep 9, 2026 | 207.00 | 208.00 | 198.50 | 199.00 | 199.00 | -3.86% | 10 |
| Sep 8, 2026 | 202.00 | 209.00 | 201.00 | 207.00 | 207.00 | 1.97% | - |
| Sep 7, 2026 | 210.00 | 210.00 | 200.00 | 203.00 | 203.00 | -0.98% | 6 |
| Sep 4, 2026 | 211.00 | 211.00 | 204.00 | 205.00 | 205.00 | -3.30% | 97 |
| Sep 3, 2026 | 215.00 | 218.00 | 211.00 | 212.00 | 212.00 | -1.85% | 10 |
| Sep 2, 2026 | 213.00 | 218.00 | 212.00 | 216.00 | 216.00 | 1.41% | - |
| Sep 1, 2026 | 220.00 | 221.00 | 212.00 | 213.00 | 213.00 | -3.62% | 17 |
| Aug 31, 2026 | 228.00 | 229.00 | 220.00 | 221.00 | 221.00 | -3.07% | - |
| Aug 28, 2026 | 232.00 | 232.00 | 228.00 | 228.00 | 228.00 | -2.56% | - |
| Aug 27, 2026 | 227.00 | 234.00 | 226.00 | 234.00 | 234.00 | 3.54% | - |
| Aug 26, 2026 | 223.00 | 227.00 | 219.00 | 226.00 | 226.00 | 2.26% | 98 |
| Aug 25, 2026 | 221.00 | 223.00 | 220.00 | 221.00 | 221.00 | -0.90% | - |
| Aug 24, 2026 | 228.00 | 229.00 | 221.00 | 223.00 | 223.00 | -2.62% | - |
| Aug 21, 2026 | 230.00 | 230.00 | 226.00 | 229.00 | 229.00 | -0.87% | 20 |
| Aug 20, 2026 | 233.00 | 234.00 | 229.00 | 231.00 | 231.00 | -1.28% | 20 |
| Aug 19, 2026 | 240.00 | 242.00 | 232.00 | 234.00 | 234.00 | -2.50% | - |
| Aug 18, 2026 | 240.00 | 243.00 | 238.00 | 240.00 | 240.00 | -0.41% | - |
| Aug 17, 2026 | 237.00 | 243.00 | 237.00 | 241.00 | 241.00 | 1.26% | - |
| Aug 14, 2026 | 237.00 | 241.00 | 236.00 | 238.00 | 238.00 | 2.15% | 16 |
| Aug 13, 2026 | 233.00 | 237.00 | 230.00 | 233.00 | 233.00 | 0.43% | 2 |
| Aug 12, 2026 | 226.00 | 236.00 | 226.00 | 232.00 | 232.00 | 2.65% | 12 |
| Aug 11, 2026 | 227.00 | 229.00 | 225.00 | 226.00 | 226.00 | - | 26 |
| Aug 10, 2026 | 225.00 | 230.00 | 223.00 | 226.00 | 226.00 | -0.44% | - |
| Aug 7, 2026 | 228.00 | 238.00 | 225.00 | 227.00 | 227.00 | -0.44% | 50 |
| Aug 6, 2026 | 238.00 | 243.00 | 227.00 | 228.00 | 228.00 | -5.00% | 21 |
| Aug 5, 2026 | 238.00 | 247.00 | 238.00 | 240.00 | 240.00 | 0.42% | 4 |
| Aug 4, 2026 | 234.00 | 242.00 | 234.00 | 239.00 | 239.00 | 1.70% | 31 |
| Aug 3, 2026 | 235.00 | 238.00 | 226.00 | 235.00 | 235.00 | 3.52% | 10 |